ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00032000 | 2024-04-19 3:45PM EDT | 32.00 | 5.10 | 2.32 | 3.90 | 0.00 | - | 1 | 1 | 112.89% |
| TBT240510C00033000 | 2024-04-11 12:55PM EDT | 33.00 | 3.71 | 2.20 | 3.45 | 0.00 | - | - | 10 | 80.08% |
| TBT240510C00033500 | 2024-04-05 12:37PM EDT | 33.50 | 1.92 | 2.63 | 3.65 | 0.00 | - | 37 | 37 | 150.39% |
| TBT240510C00034000 | 2024-05-03 10:34AM EDT | 34.00 | 2.88 | 1.21 | 1.91 | 0.00 | - | 1 | 17 | 67.58% |
| TBT240510C00034500 | 2024-05-07 3:18PM EDT | 34.50 | 1.27 | 0.93 | 1.43 | -0.61 | -32.45% | 9 | 32 | 56.84% |
| TBT240510C00035000 | 2024-05-07 2:48PM EDT | 35.00 | 0.76 | 0.71 | 0.79 | -0.69 | -47.59% | 6 | 109 | 30.47% |
| TBT240510C00035500 | 2024-05-07 3:00PM EDT | 35.50 | 0.47 | 0.36 | 0.44 | -0.59 | -55.66% | 74 | 23 | 28.42% |
| TBT240510C00036000 | 2024-05-07 3:50PM EDT | 36.00 | 0.18 | 0.17 | 0.21 | -0.27 | -60.00% | 78 | 114 | 27.93% |
| TBT240510C00036500 | 2024-05-07 3:45PM EDT | 36.50 | 0.10 | 0.06 | 0.09 | -0.13 | -56.52% | 154 | 223 | 28.52% |
| TBT240510C00037000 | 2024-05-07 3:00PM EDT | 37.00 | 0.03 | 0.03 | 0.05 | -0.14 | -82.35% | 52 | 300 | 32.03% |
| TBT240510C00037500 | 2024-05-07 9:32AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 284 | 48.83% |
| TBT240510C00038000 | 2024-05-06 3:39PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 237 | 473 | 48.05% |
| TBT240510C00038500 | 2024-05-07 1:10PM EDT | 38.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 49 | 79 | 46.09% |
| TBT240510C00039000 | 2024-05-06 10:07AM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 62.50% |
| TBT240510C00039500 | 2024-05-02 2:30PM EDT | 39.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 11 | 27 | 69.14% |
| TBT240510C00040000 | 2024-05-07 1:10PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 154 | 57.81% |
| TBT240510C00041000 | 2024-05-03 3:41PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 200 | 220 | 88.28% |
| TBT240510C00042000 | 2024-04-30 10:27AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 18 | 100.78% |
| TBT240510C00043000 | 2024-04-25 12:14PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TBT240510C00044000 | 2024-04-25 9:43AM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 314 | 90.63% |
| TBT240510C00045000 | 2024-04-23 3:44PM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 133.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00028000 | 2024-04-05 11:21AM EDT | 28.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 60 | 103.13% |
| TBT240510P00028500 | 2024-04-03 11:59AM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 45 | 96.88% |
| TBT240510P00031000 | 2024-05-01 12:35PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 68 | 62.50% |
| TBT240510P00031500 | 2024-04-19 1:08PM EDT | 31.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 56.25% |
| TBT240510P00032000 | 2024-05-01 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 363 | 50.00% |
| TBT240510P00032500 | 2024-05-01 2:04PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TBT240510P00033000 | 2024-05-03 3:40PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 206 | 260 | 42.19% |
| TBT240510P00033500 | 2024-04-30 1:25PM EDT | 33.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 16 | 39.06% |
| TBT240510P00034000 | 2024-05-03 2:15PM EDT | 34.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 29 | 38.67% |
| TBT240510P00034500 | 2024-05-07 3:20PM EDT | 34.50 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 8 | 8 | 27.74% |
| TBT240510P00035000 | 2024-05-07 3:45PM EDT | 35.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 25 | 15 | 27.54% |
| TBT240510P00035500 | 2024-05-07 3:00PM EDT | 35.50 | 0.24 | 0.22 | 0.29 | +0.11 | +84.62% | 12 | 86 | 27.64% |
| TBT240510P00036000 | 2024-05-07 12:24PM EDT | 36.00 | 0.73 | 0.44 | 0.57 | +0.45 | +160.71% | 86 | 310 | 27.93% |
| TBT240510P00036500 | 2024-05-07 1:01PM EDT | 36.50 | 1.14 | 0.83 | 1.07 | +0.60 | +111.11% | 67 | 38 | 40.82% |
| TBT240510P00037000 | 2024-05-07 12:24PM EDT | 37.00 | 1.59 | 1.15 | 1.61 | +0.73 | +84.88% | 18 | 243 | 56.25% |
| TBT240510P00037500 | 2024-05-07 11:43AM EDT | 37.50 | 2.08 | 1.40 | 2.11 | +0.87 | +71.90% | 28 | 58 | 66.99% |
| TBT240510P00038000 | 2024-05-07 11:43AM EDT | 38.00 | 2.69 | 0.43 | 4.50 | +0.87 | +47.80% | 30 | 31 | 58.20% |
| TBT240510P00038500 | 2024-04-26 11:22AM EDT | 38.50 | 1.23 | 2.63 | 3.55 | 0.00 | - | 1 | 17 | 84.18% |
| TBT240510P00039000 | 2024-05-02 2:58PM EDT | 39.00 | 2.03 | 2.86 | 5.50 | 0.00 | - | - | 1 | 154.49% |
© 2024 Yahoo. All rights reserved.